Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7,785.00 | 8,035.00 | 7,785.00 | 8,000.00 | 7,625.52 | 45,291 |
| 2025-08-11 | 7,880.00 | 8,005.00 | 7,865.00 | 8,005.00 | 7,630.28 | 35,951 |
| 2025-08-08 | 7,895.00 | 7,895.00 | 7,630.00 | 7,880.00 | 7,511.14 | 48,566 |
| 2025-08-07 | 7,665.00 | 7,880.00 | 7,645.00 | 7,820.00 | 7,453.94 | 153,143 |
| 2025-08-06 | 7,950.00 | 7,950.00 | 7,615.00 | 7,690.00 | 7,330.03 | 33,465 |
| 2025-08-05 | 7,945.00 | 7,985.00 | 7,745.00 | 7,745.00 | 7,382.46 | 101,764 |
| 2025-08-04 | 7,650.00 | 7,830.00 | 7,640.00 | 7,785.00 | 7,420.58 | 35,769 |
| 2025-08-01 | 7,815.00 | 7,815.00 | 7,535.00 | 7,630.00 | 7,272.84 | 36,993 |
| 2025-07-31 | 7,705.00 | 7,800.00 | 7,595.00 | 7,615.00 | 7,258.54 | 81,425 |
| 2025-07-30 | 7,505.00 | 7,746.01 | 7,500.00 | 7,740.00 | 7,377.69 | 143,612 |
| 2025-07-29 | 7,460.00 | 7,570.00 | 7,435.00 | 7,535.00 | 7,182.29 | 37,710 |
| 2025-07-28 | 7,370.00 | 7,540.00 | 7,370.00 | 7,480.00 | 7,129.86 | 55,453 |
| 2025-07-25 | 7,475.00 | 7,475.00 | 7,325.00 | 7,355.00 | 7,010.71 | 29,835 |
| 2025-07-24 | 7,370.00 | 7,470.00 | 7,338.30 | 7,400.00 | 7,053.60 | 49,455 |
| 2025-07-23 | 7,435.00 | 7,435.00 | 7,255.00 | 7,325.00 | 6,982.12 | 22,794 |
| 2025-07-22 | 7,405.00 | 7,490.00 | 7,245.00 | 7,285.00 | 6,943.99 | 23,250 |
| 2025-07-21 | 7,315.00 | 7,400.00 | 7,270.00 | 7,380.00 | 7,034.54 | 26,138 |
| 2025-07-18 | 7,485.00 | 7,485.00 | 7,240.00 | 7,300.00 | 6,958.29 | 36,723 |
| 2025-07-17 | 7,480.00 | 7,480.00 | 7,280.00 | 7,330.00 | 6,986.88 | 42,907 |
| 2025-07-16 | 7,190.00 | 7,475.00 | 7,135.00 | 7,400.00 | 7,053.60 | 118,867 |
| 2025-07-15 | 7,195.00 | 7,265.00 | 7,095.00 | 7,120.00 | 6,786.71 | 37,542 |
| 2025-07-14 | 7,095.00 | 7,195.00 | 7,000.00 | 7,195.00 | 6,858.20 | 48,694 |
| 2025-07-11 | 7,120.00 | 7,345.71 | 6,965.00 | 7,120.00 | 6,786.71 | 54,315 |
| 2025-07-10 | 7,205.00 | 7,205.00 | 7,040.00 | 7,100.00 | 6,767.65 | 31,939 |
| 2025-07-09 | 7,105.00 | 7,280.00 | 7,005.00 | 7,040.00 | 6,710.46 | 49,379 |
| 2025-07-08 | 6,975.00 | 7,115.00 | 6,960.00 | 7,100.00 | 6,767.65 | 218,877 |
| 2025-07-07 | 7,085.00 | 7,090.00 | 6,945.00 | 6,980.00 | 6,653.27 | 40,269 |
| 2025-07-04 | 6,985.00 | 7,040.00 | 6,885.00 | 6,985.00 | 6,658.03 | 198,004 |
| 2025-07-03 | 6,945.00 | 7,045.00 | 6,740.00 | 7,015.00 | 6,686.63 | 35,630 |
| 2025-07-02 | 7,065.00 | 7,065.00 | 6,865.00 | 6,900.00 | 6,433.48 | 46,495 |
| 2025-07-01 | 7,015.00 | 7,065.00 | 6,895.00 | 6,920.00 | 6,452.13 | 50,710 |
| 2025-06-30 | 7,010.00 | 7,095.00 | 6,950.00 | 7,080.00 | 6,601.31 | 36,409 |
| 2025-06-27 | 6,995.00 | 7,005.00 | 6,855.00 | 6,995.00 | 6,522.05 | 71,142 |
| 2025-06-26 | 6,895.00 | 6,960.00 | 6,845.00 | 6,930.00 | 6,461.45 | 40,044 |
| 2025-06-25 | 6,750.00 | 6,820.00 | 6,715.00 | 6,815.00 | 6,354.22 | 115,527 |
| 2025-06-24 | 6,580.00 | 6,810.00 | 6,570.00 | 6,770.00 | 6,312.27 | 238,459 |
| 2025-06-23 | 6,675.00 | 6,675.00 | 6,540.00 | 6,540.00 | 6,097.82 | 86,838 |
| 2025-06-20 | 6,710.00 | 6,710.00 | 6,545.00 | 6,615.00 | 6,167.75 | 350,337 |
| 2025-06-19 | 6,610.00 | 6,695.00 | 6,530.00 | 6,560.00 | 6,116.47 | 32,657 |
| 2025-06-18 | 6,555.00 | 6,765.00 | 6,555.00 | 6,640.00 | 6,191.06 | 25,249 |
| 2025-06-17 | 6,550.00 | 6,645.00 | 6,530.00 | 6,600.00 | 6,153.76 | 48,569 |
| 2025-06-16 | 6,625.00 | 6,715.00 | 6,550.00 | 6,570.00 | 6,125.79 | 22,556 |
| 2025-06-13 | 6,945.00 | 6,945.00 | 6,515.00 | 6,605.00 | 6,158.42 | 23,016 |
| 2025-06-12 | 6,810.00 | 6,810.00 | 6,645.00 | 6,760.00 | 6,302.94 | 18,527 |
| 2025-06-11 | 6,800.00 | 6,840.00 | 6,705.00 | 6,725.00 | 6,270.31 | 27,764 |
| 2025-06-10 | 6,990.00 | 6,990.00 | 6,715.00 | 6,740.00 | 6,284.30 | 35,203 |
| 2025-06-09 | 7,015.00 | 7,015.00 | 6,880.00 | 6,945.00 | 6,475.44 | 26,550 |
| 2025-06-06 | 6,870.00 | 6,890.00 | 6,720.00 | 6,890.00 | 6,424.15 | 25,807 |
| 2025-06-05 | 6,875.00 | 6,880.00 | 6,755.00 | 6,865.00 | 6,400.84 | 41,211 |
| 2025-06-04 | 6,800.00 | 6,870.00 | 6,740.00 | 6,820.00 | 6,358.89 | 49,479 |
| 2025-06-03 | 6,795.00 | 6,795.00 | 6,604.85 | 6,740.00 | 6,284.30 | 54,847 |
| 2025-06-02 | 6,655.00 | 6,720.00 | 6,585.00 | 6,670.00 | 6,219.03 | 23,821 |
| 2025-05-30 | 6,600.00 | 6,785.00 | 6,600.00 | 6,680.00 | 6,228.35 | 95,118 |
| 2025-05-29 | 6,515.00 | 6,685.00 | 6,515.00 | 6,600.00 | 6,153.76 | 29,254 |
| 2025-05-28 | 6,715.00 | 6,790.00 | 6,515.00 | 6,545.00 | 6,102.48 | 98,348 |
| 2025-05-27 | 6,760.00 | 6,805.00 | 6,500.00 | 6,710.00 | 6,256.32 | 44,034 |
| 2025-05-23 | 6,610.00 | 6,780.00 | 6,480.00 | 6,685.00 | 6,233.01 | 65,384 |
| 2025-05-22 | 6,645.00 | 6,730.00 | 6,375.00 | 6,630.00 | 6,181.73 | 69,217 |
| 2025-05-21 | 6,595.00 | 6,595.00 | 6,435.00 | 6,495.00 | 6,055.86 | 133,797 |
| 2025-05-20 | 6,425.00 | 6,610.00 | 6,330.00 | 6,475.00 | 6,037.21 | 98,587 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.8629 GBP |
| 2026-06-25 | 0.8151 GBP |
| 2026-03-26 | 0.7582 GBP |
| 2025-12-18 | 0.7346 GBP |
| 2025-09-25 | 1.3901 GBP |
| 2025-07-03 | 1.5058 GBP |
| 2024-09-26 | 0.9291 GBP |
| 2024-07-04 | 1.3918 GBP |
| 2023-10-05 | 0.9398 GBP |
| 2023-06-29 | 1.7386 GBP |
| 2022-10-06 | 0.5841 GBP |
| 2022-06-30 | 0.6498 GBP |
| 2021-10-21 | 0.3424 GBP |
| 2019-05-30 | 0.7216 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.